ST金鸿 sz.000669
4.16
-0.24%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.17 | 4.25 | 4.06 | 4.16 | -0.24% | 0.68 | 2.42% |
| 2026-05-22 | 4.26 | 4.36 | 4.17 | 4.17 | -5.01% | 0.99 | 3.43% |
| 2026-05-21 | 4.39 | 4.39 | 4.39 | 4.39 | -4.98% | 0.15 | 0.51% |
| 2026-05-20 | 4.82 | 4.82 | 4.62 | 4.62 | -4.94% | 0.40 | 1.24% |
| 2026-05-19 | 4.86 | 4.86 | 4.86 | 4.86 | +4.97% | 0.04 | 0.12% |
| 2026-05-18 | 4.63 | 4.63 | 4.63 | 4.63 | +4.99% | 0.07 | 0.23% |
| 2026-05-15 | 4.41 | 4.41 | 4.32 | 4.41 | +5.00% | 0.53 | 1.79% |
| 2026-05-14 | 4.09 | 4.20 | 4.08 | 4.20 | +5.00% | 0.41 | 1.45% |
| 2026-05-13 | 4.05 | 4.05 | 3.98 | 4.00 | -0.74% | 0.44 | 1.60% |
| 2026-05-12 | 4.03 | 4.16 | 4.01 | 4.03 | 0.00% | 0.53 | 1.91% |
| 2026-05-11 | 4.10 | 4.13 | 4.01 | 4.03 | -1.71% | 0.61 | 2.22% |
| 2026-05-08 | 4.03 | 4.14 | 3.97 | 4.10 | +1.74% | 0.59 | 2.13% |
| 2026-05-07 | 4.08 | 4.12 | 4.03 | 4.03 | -1.23% | 0.51 | 1.86% |
| 2026-05-06 | 4.18 | 4.20 | 4.02 | 4.08 | -2.63% | 0.71 | 2.57% |
| 2026-04-30 | 4.28 | 4.33 | 4.17 | 4.19 | -2.78% | 0.59 | 2.05% |
| 2026-04-29 | 4.30 | 4.41 | 4.23 | 4.31 | -0.69% | 0.80 | 2.74% |
| 2026-04-28 | 4.16 | 4.36 | 4.16 | 4.34 | +4.58% | 1.00 | 3.39% |
| 2026-04-27 | 4.08 | 4.19 | 3.95 | 4.15 | +2.22% | 0.64 | 2.34% |
| 2026-04-24 | 3.98 | 4.14 | 3.98 | 4.06 | -2.64% | 0.76 | 2.76% |
| 2026-04-23 | 4.46 | 4.46 | 4.15 | 4.17 | -4.58% | 1.50 | 5.16% |